Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.57 | 16.61 | 16.16 | 16.19 | 6,057,117 | -0.41(-2.44%) |
May 28, 2015 | 16.58 | 16.67 | 16.54 | 16.60 | 3,809,947 | -0.03(-0.16%) |
May 27, 2015 | 16.55 | 16.64 | 16.45 | 16.63 | 2,758,584 | +0.10(+0.60%) |
May 26, 2015 | 16.54 | 16.59 | 16.44 | 16.53 | 4,746,732 | -0.01(-0.08%) |
May 22, 2015 | 16.59 | 16.54 | 16.54 | 16.54 | 2,556,077 | -0.11(-0.68%) |
May 21, 2015 | 16.59 | 16.76 | 16.57 | 16.65 | 2,934,203 | +0.05(+0.28%) |
May 20, 2015 | 16.66 | 16.66 | 16.55 | 16.61 | 2,389,372 | +0.02(+0.12%) |
May 19, 2015 | 16.63 | 16.63 | 16.43 | 16.59 | 3,193,743 | -0.06(-0.35%) |
May 18, 2015 | 16.63 | 16.76 | 16.50 | 16.65 | 4,490,221 | -0.04(-0.26%) |
May 15, 2015 | 16.91 | 16.94 | 16.66 | 16.69 | 4,796,676 | -0.19(-1.13%) |
May 14, 2015 | 16.79 | 16.88 | 16.73 | 16.88 | 3,744,996 | +0.17(+1.03%) |
May 13, 2015 | 16.78 | 16.84 | 16.68 | 16.71 | 6,500,979 | -0.07(-0.42%) |
May 12, 2015 | 16.52 | 16.84 | 16.41 | 16.78 | 5,433,973 | +0.21(+1.28%) |
May 11, 2015 | 16.62 | 16.66 | 16.50 | 16.57 | 4,074,507 | -0.10(-0.60%) |
May 08, 2015 | 16.57 | 16.83 | 16.45 | 16.66 | 5,234,993 | +0.27(+1.67%) |
May 07, 2015 | 16.21 | 16.21 | 16.21 | 16.39 | 4,429,589 | +0.13(+0.80%) |
May 06, 2015 | 16.25 | 16.32 | 16.09 | 16.26 | 4,979,070 | +0.02(+0.11%) |
May 05, 2015 | 16.68 | 16.70 | 16.21 | 16.24 | 10,673,748 | -0.59(-3.50%) |
May 04, 2015 | 16.71 | 16.87 | 16.68 | 16.83 | 5,483,085 | +0.12(+0.72%) |
May 01, 2015 | 16.66 | 16.77 | 16.56 | 16.71 | 6,312,399 | +0.09(+0.52%) |
Apr 30, 2015 | 16.79 | 16.88 | 16.56 | 16.63 | 10,912,901 | -0.17(-1.03%) |
Apr 29, 2015 | 16.61 | 16.93 | 16.50 | 16.80 | 10,057,344 | +0.13(+0.80%) |
Apr 28, 2015 | 16.50 | 16.74 | 16.38 | 16.67 | 9,330,086 | +0.12(+0.74%) |
Apr 27, 2015 | 16.29 | 16.72 | 16.22 | 16.54 | 10,869,093 | +0.30(+1.87%) |
Apr 24, 2015 | 16.33 | 16.33 | 16.06 | 16.24 | 6,685,557 | -0.06(-0.38%) |
Apr 23, 2015 | 16.05 | 16.38 | 16.02 | 16.30 | 7,908,412 | +0.19(+1.18%) |
Apr 22, 2015 | 16.03 | 16.21 | 15.98 | 16.11 | 7,050,388 | +0.12(+0.78%) |
Apr 21, 2015 | 15.89 | 16.07 | 15.84 | 15.99 | 7,945,254 | +0.18(+1.13%) |
Apr 20, 2015 | 15.79 | 15.87 | 15.67 | 15.81 | 6,767,449 | +0.10(+0.64%) |
Apr 17, 2015 | 15.81 | 15.89 | 15.65 | 15.71 | 8,297,889 | -0.19(-1.17%) |
Apr 16, 2015 | 16.07 | 16.12 | 15.81 | 15.89 | 8,814,608 | -0.13(-0.82%) |
Apr 15, 2015 | 16.20 | 16.27 | 15.93 | 16.03 | 11,616,853 | -0.17(-1.04%) |
Apr 14, 2015 | 16.17 | 16.27 | 15.64 | 16.20 | 24,688,994 | +0.69(+4.44%) |
Apr 13, 2015 | 15.55 | 15.62 | 15.42 | 15.51 | 11,640,866 | +0.00(+0.03%) |
Apr 10, 2015 | 15.65 | 15.69 | 15.46 | 15.50 | 10,610,186 | -0.14(-0.92%) |
Apr 09, 2015 | 15.70 | 15.74 | 15.51 | 15.65 | 6,207,855 | -0.03(-0.20%) |
Apr 08, 2015 | 15.64 | 15.76 | 15.59 | 15.68 | 5,610,155 | +0.04(+0.29%) |
Apr 07, 2015 | 15.77 | 15.92 | 15.52 | 15.63 | 8,902,189 | -0.30(-1.91%) |
Apr 06, 2015 | 15.86 | 16.03 | 15.82 | 15.94 | 6,722,098 | +0.03(+0.19%) |
Apr 02, 2015 | 16.00 | 15.91 | 15.91 | 15.91 | 5,252,990 | -0.07(-0.46%) |
Apr 01, 2015 | 16.00 | 16.10 | 15.86 | 15.98 | 5,296,944 | -0.08(-0.47%) |
Mar 31, 2015 | 16.15 | 16.21 | 16.03 | 16.06 | 4,401,569 | -0.14(-0.87%) |
Mar 30, 2015 | 16.04 | 16.27 | 16.01 | 16.20 | 4,072,645 | +0.24(+1.53%) |
Mar 27, 2015 | 16.00 | 16.08 | 15.89 | 15.95 | 4,593,232 | -0.11(-0.70%) |
Mar 26, 2015 | 16.15 | 16.24 | 16.02 | 16.07 | 5,749,042 | -0.17(-1.03%) |
Mar 25, 2015 | 16.50 | 16.55 | 16.24 | 16.23 | 7,984,055 | -0.19(-1.18%) |
Mar 24, 2015 | 16.33 | 16.60 | 16.33 | 16.43 | 7,413,640 | +0.07(+0.40%) |
Mar 23, 2015 | 16.39 | 16.49 | 16.24 | 16.36 | 12,208,393 | -0.03(-0.19%) |
Mar 20, 2015 | 16.59 | 16.59 | 16.33 | 16.39 | 13,949,052 | -0.07(-0.40%) |
Mar 19, 2015 | 16.57 | 16.59 | 16.38 | 16.46 | 6,521,279 | -0.15(-0.89%) |
Mar 18, 2015 | 16.47 | 16.64 | 16.32 | 16.60 | 11,781,005 | +0.10(+0.61%) |
Mar 17, 2015 | 15.91 | 16.86 | 15.91 | 16.50 | 20,586,808 | +0.48(+2.99%) |
Mar 16, 2015 | 15.86 | 16.06 | 15.81 | 16.02 | 5,459,437 | +0.20(+1.29%) |
Mar 13, 2015 | 15.96 | 15.96 | 15.59 | 15.82 | 6,408,302 | -0.07(-0.41%) |
Mar 12, 2015 | 15.81 | 15.91 | 15.63 | 15.89 | 9,032,188 | +0.22(+1.43%) |
Mar 11, 2015 | 15.77 | 15.84 | 15.62 | 15.66 | 10,295,512 | -0.07(-0.43%) |
Mar 10, 2015 | 15.71 | 15.90 | 15.54 | 15.73 | 9,455,579 | -0.10(-0.66%) |
Mar 09, 2015 | 15.69 | 15.89 | 15.60 | 15.83 | 7,151,739 | +0.12(+0.78%) |
Mar 06, 2015 | 15.62 | 15.77 | 15.55 | 15.71 | 9,273,426 | -0.03(-0.17%) |
Mar 05, 2015 | 15.41 | 15.79 | 15.35 | 15.74 | 14,271,493 | +0.31(+2.01%) |
Mar 04, 2015 | 15.50 | 15.93 | 15.29 | 15.43 | 26,699,438 | -0.50(-3.11%) |
Mar 03, 2015 | 16.00 | 16.10 | 15.90 | 15.93 | 20,175,802 | -0.15(-0.96%) |